Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.43 | 76.42 | 75.18 | 75.53 | 209,766 | +0.30(+0.40%) |
Mar 30, 2017 | 75.23 | 76.72 | 74.28 | 75.23 | 89,811 | +0.05(+0.07%) |
Mar 29, 2017 | 74.68 | 75.58 | 74.38 | 75.18 | 129,629 | +0.25(+0.33%) |
Mar 28, 2017 | 74.98 | 75.13 | 73.84 | 74.93 | 93,229 | -0.35(-0.46%) |
Mar 27, 2017 | 71.89 | 76.07 | 71.89 | 75.28 | 181,245 | +2.54(+3.49%) |
Mar 24, 2017 | 73.04 | 74.18 | 72.69 | 72.74 | 164,887 | -0.10(-0.14%) |
Mar 23, 2017 | 73.04 | 73.54 | 71.99 | 72.84 | 72,257 | -0.25(-0.34%) |
Mar 22, 2017 | 72.84 | 73.14 | 72.14 | 73.09 | 117,901 | +0.15(+0.20%) |
Mar 21, 2017 | 74.03 | 74.08 | 72.94 | 72.94 | 95,144 | -0.75(-1.01%) |
Mar 20, 2017 | 74.33 | 74.98 | 73.24 | 73.69 | 82,095 | -0.75(-1.00%) |
Mar 17, 2017 | 74.48 | 74.98 | 73.98 | 74.43 | 194,083 | -0.25(-0.33%) |
Mar 16, 2017 | 74.73 | 74.93 | 74.18 | 74.68 | 76,063 | +0.20(+0.27%) |
Mar 15, 2017 | 74.28 | 74.88 | 73.89 | 74.48 | 95,788 | +0.50(+0.67%) |
Mar 14, 2017 | 72.89 | 74.13 | 72.89 | 73.98 | 110,992 | +0.84(+1.15%) |
Mar 13, 2017 | 72.89 | 73.64 | 72.64 | 73.14 | 107,764 | +0.10(+0.14%) |
Mar 10, 2017 | 73.29 | 73.54 | 72.20 | 73.04 | 150,133 | +0.45(+0.62%) |
Mar 09, 2017 | 73.04 | 73.24 | 72.07 | 72.59 | 183,700 | -0.40(-0.54%) |
Mar 08, 2017 | 74.93 | 74.93 | 72.99 | 72.99 | 122,871 | -1.79(-2.39%) |
Mar 07, 2017 | 77.51 | 80.89 | 73.09 | 74.78 | 543,427 | -8.25(-9.93%) |
Mar 06, 2017 | 84.02 | 84.22 | 82.23 | 83.03 | 96,190 | -0.75(-0.89%) |
Mar 03, 2017 | 83.13 | 84.02 | 82.23 | 83.77 | 63,592 | +0.89(+1.08%) |
Mar 02, 2017 | 83.13 | 83.47 | 82.58 | 82.88 | 40,426 | -0.60(-0.71%) |
Mar 01, 2017 | 82.43 | 83.67 | 81.39 | 83.47 | 79,298 | +1.64(+2.00%) |
Feb 28, 2017 | 82.88 | 82.88 | 81.69 | 81.84 | 55,360 | -1.04(-1.26%) |
Feb 27, 2017 | 80.79 | 83.18 | 80.79 | 82.88 | 76,263 | +1.69(+2.08%) |
Feb 24, 2017 | 80.94 | 81.98 | 80.79 | 81.19 | 48,141 | -0.40(-0.49%) |
Feb 23, 2017 | 80.54 | 81.64 | 80.22 | 81.59 | 52,623 | +1.14(+1.42%) |
Feb 22, 2017 | 80.84 | 81.34 | 80.00 | 80.44 | 33,305 | -0.65(-0.80%) |
Feb 21, 2017 | 81.39 | 81.79 | 80.64 | 81.09 | 41,937 | +0.00(+0.00%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | +0.70(+0.87%) | |
Feb 16, 2017 | 80.69 | 80.69 | 79.90 | 80.39 | 47,258 | -0.25(-0.31%) |
Feb 15, 2017 | 80.59 | 81.24 | 80.15 | 80.64 | 59,925 | -0.45(-0.55%) |
Feb 14, 2017 | 79.65 | 81.59 | 79.40 | 81.09 | 135,600 | +1.19(+1.49%) |
Feb 13, 2017 | 79.50 | 80.20 | 79.45 | 79.90 | 61,114 | +0.60(+0.75%) |
Feb 10, 2017 | 78.61 | 79.40 | 78.36 | 79.30 | 39,100 | +0.99(+1.27%) |
Feb 09, 2017 | 77.91 | 78.50 | 77.36 | 78.31 | 75,548 | +0.15(+0.19%) |
Feb 08, 2017 | 77.56 | 78.46 | 76.57 | 78.16 | 69,155 | +0.40(+0.51%) |
Feb 07, 2017 | 77.36 | 78.16 | 77.07 | 77.76 | 71,525 | +0.50(+0.64%) |
Feb 06, 2017 | 75.82 | 77.51 | 75.18 | 77.26 | 85,569 | +1.19(+1.57%) |
Feb 03, 2017 | 75.62 | 76.27 | 74.68 | 76.07 | 221,576 | +0.70(+0.92%) |
Feb 02, 2017 | 76.32 | 76.52 | 74.63 | 75.38 | 105,672 | -0.89(-1.17%) |
Feb 01, 2017 | 77.31 | 77.71 | 75.82 | 76.27 | 62,969 | -0.89(-1.16%) |
Jan 31, 2017 | 76.02 | 77.36 | 75.67 | 77.16 | 85,899 | +1.04(+1.37%) |
Jan 30, 2017 | 76.62 | 76.67 | 75.72 | 76.12 | 61,221 | -0.75(-0.97%) |
Jan 27, 2017 | 75.03 | 77.07 | 74.88 | 76.87 | 61,561 | +2.09(+2.79%) |
Jan 26, 2017 | 76.52 | 76.78 | 74.58 | 74.78 | 72,255 | -1.74(-2.27%) |
Jan 25, 2017 | 76.17 | 77.46 | 75.67 | 76.52 | 113,026 | +0.55(+0.72%) |
Jan 24, 2017 | 75.33 | 76.07 | 74.68 | 75.97 | 169,138 | +0.45(+0.59%) |
Jan 23, 2017 | 76.67 | 77.11 | 75.48 | 75.52 | 79,500 | -1.09(-1.43%) |
Jan 20, 2017 | 77.11 | 78.41 | 76.07 | 76.62 | 83,829 | -0.55(-0.71%) |
Jan 19, 2017 | 79.20 | 80.64 | 75.43 | 77.16 | 221,872 | -2.04(-2.57%) |
Jan 18, 2017 | 80.44 | 80.44 | 78.70 | 79.20 | 98,193 | -0.99(-1.24%) |
Jan 17, 2017 | 80.99 | 81.79 | 78.26 | 80.20 | 145,424 | -0.94(-1.16%) |
Jan 13, 2017 | 81.14 | 81.14 | 81.14 | 0 | +0.20(+0.25%) | |
Jan 12, 2017 | 81.19 | 82.68 | 80.64 | 80.94 | 69,277 | -0.55(-0.67%) |
Jan 11, 2017 | 82.18 | 87.05 | 79.35 | 81.49 | 125,436 | -0.45(-0.55%) |
Jan 10, 2017 | 81.29 | 82.23 | 81.29 | 81.93 | 82,044 | +0.70(+0.86%) |
Jan 09, 2017 | 82.18 | 82.23 | 81.09 | 81.24 | 75,487 | -0.80(-0.97%) |
Jan 06, 2017 | 82.18 | 83.28 | 81.51 | 82.03 | 110,598 | -0.15(-0.18%) |
Jan 05, 2017 | 82.33 | 82.98 | 81.34 | 82.18 | 122,951 | -0.15(-0.18%) |
Jan 04, 2017 | 81.74 | 83.28 | 81.19 | 82.33 | 122,776 | +0.30(+0.36%) |